Skip to main content
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,939.00
-146.00 (-7.00%)
Apr 29, 2026, 3:30 PM KST

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,085.002,135.001,898.001,939.001,939.00-7.00%83,810
Apr 28, 20262,085.002,135.001,989.002,085.002,085.00-39,775
Apr 27, 20262,040.002,150.001,930.002,085.002,085.002.96%121,109
Apr 24, 20262,515.002,580.002,025.002,025.002,025.00-22.71%432,515
Apr 23, 20262,430.002,635.002,370.002,620.002,620.005.65%178,847
Apr 22, 20262,435.002,615.002,270.002,480.002,480.00-1.20%181,804
Apr 21, 20262,575.002,695.002,390.002,510.002,510.006.81%233,438
Apr 20, 20262,600.002,795.002,240.002,350.002,350.00-7.84%298,765
Apr 17, 20262,460.002,740.002,230.002,550.002,550.004.08%223,252
Apr 16, 20262,135.002,650.001,986.002,450.002,450.0014.75%847,091
Apr 15, 20261,646.002,135.001,646.002,135.002,135.0029.71%844,467
Apr 14, 20261,535.001,686.001,528.001,646.001,646.007.23%237,854
Apr 13, 20261,627.001,630.001,470.001,535.001,535.00-5.83%357,853
Apr 10, 20261,918.001,966.001,630.001,630.001,630.00-13.02%693,463
Apr 9, 20262,300.002,430.001,874.001,874.001,874.00-1,532,916
Apr 8, 20261,452.001,874.001,452.001,874.001,874.0029.96%920,616
Apr 7, 20261,716.001,716.001,442.001,442.001,442.00-15.97%462,904
Apr 6, 20261,820.001,821.001,701.001,716.001,716.00-5.77%14,073
Apr 3, 20261,816.001,925.001,775.001,821.001,821.000.28%22,389
Apr 2, 20261,917.001,917.001,816.001,816.001,816.00-4.87%31,373
Apr 1, 20261,895.001,920.001,890.001,909.001,909.000.74%81,454
Mar 31, 20261,668.001,899.001,668.001,895.001,895.0010.30%48,778
Mar 30, 20261,709.001,838.001,643.001,718.001,718.000.53%62,905
Mar 27, 20261,711.001,720.001,706.001,709.001,709.000.53%5,668
Mar 26, 20261,625.001,730.001,625.001,700.001,700.005.46%21,258
Mar 25, 20261,561.001,700.001,561.001,612.001,612.002.28%41,885
Mar 24, 20261,700.001,937.001,505.001,576.001,576.00-9.32%178,313
Mar 23, 20261,817.001,817.001,730.001,738.001,738.00-3.55%18,922
Mar 20, 20261,829.001,858.001,799.001,802.001,802.00-1.42%28,739
Mar 19, 20261,931.001,990.001,828.001,828.001,828.00-4.49%21,020
Mar 18, 20261,946.001,985.001,907.001,914.001,914.00-1.29%14,008
Mar 17, 20261,868.001,959.001,860.001,939.001,939.004.25%17,696
Mar 16, 20261,858.001,962.001,839.001,860.001,860.000.16%33,502
Mar 13, 20261,920.001,961.001,802.001,857.001,857.00-1.38%24,139
Mar 12, 20261,939.001,957.001,883.001,883.001,883.00-2.89%14,442
Mar 11, 20261,929.002,010.001,929.001,939.001,939.000.52%10,832
Mar 10, 20261,948.001,961.001,907.001,929.001,929.00-7,657
Mar 9, 20261,986.002,015.001,829.001,929.001,929.00-2.87%16,060
Mar 6, 20261,980.002,060.001,937.001,986.001,986.000.30%33,858
Mar 5, 20261,905.002,050.001,905.001,980.001,980.001.75%24,228
Mar 4, 20262,015.002,080.001,720.001,946.001,946.00-11.34%73,084
Mar 3, 20262,310.002,315.002,185.002,195.002,195.00-6.00%18,115
Feb 27, 20262,360.002,365.002,335.002,335.002,335.00-1.06%17,644
Feb 26, 20262,375.002,410.002,360.002,360.002,360.00-11,865
Feb 25, 20262,320.002,505.002,310.002,360.002,360.002.16%26,912
Feb 24, 20262,390.002,390.002,265.002,310.002,310.00-3.14%22,488
Feb 23, 20262,445.002,455.002,345.002,385.002,385.00-1.85%12,518
Feb 20, 20262,420.002,470.002,420.002,430.002,430.000.41%18,287
Feb 19, 20262,435.002,490.002,420.002,420.002,420.00-0.41%34,159
Feb 13, 20262,530.002,620.002,410.002,430.002,430.00-5.26%59,355
Feb 12, 20262,550.002,575.002,520.002,565.002,565.000.59%10,174
Feb 11, 20262,610.002,610.002,550.002,550.002,550.00-0.39%6,670
Feb 10, 20262,510.002,600.002,510.002,560.002,560.001.99%7,220
Feb 9, 20262,480.002,520.002,470.002,510.002,510.000.80%7,881
Feb 6, 20262,450.002,520.002,440.002,490.002,490.001.63%13,549
Feb 5, 20262,395.002,460.002,390.002,450.002,450.002.51%11,090
Feb 4, 20262,380.002,440.002,380.002,390.002,390.000.42%13,396
Feb 3, 20262,400.002,445.002,375.002,380.002,380.00-0.42%26,335
Feb 2, 20262,645.002,650.002,390.002,390.002,390.00-9.47%68,097
Jan 30, 20262,655.002,675.002,635.002,640.002,640.00-0.56%5,670
Jan 29, 20262,625.002,690.002,625.002,655.002,655.001.14%7,526
Jan 28, 20262,705.002,715.002,625.002,625.002,625.00-3.49%6,850
Jan 27, 20262,705.002,730.002,660.002,720.002,720.000.55%8,925
Jan 26, 20262,700.002,710.002,690.002,705.002,705.000.37%7,883
Jan 23, 20262,710.002,875.002,660.002,695.002,695.000.37%7,044
Jan 22, 20262,670.002,695.002,670.002,685.002,685.00-8,490
Jan 21, 20262,660.002,730.002,660.002,685.002,685.000.94%6,363
Jan 20, 20262,675.002,700.002,655.002,660.002,660.000.57%7,180
Jan 19, 20262,715.002,715.002,605.002,645.002,645.00-2.58%21,861
Jan 16, 20262,715.002,715.002,690.002,715.002,715.00-11,397
Jan 15, 20262,705.002,725.002,700.002,715.002,715.00-0.55%5,747
Jan 14, 20262,700.002,745.002,700.002,730.002,730.000.18%12,005
Jan 13, 20262,695.002,725.002,695.002,725.002,725.001.11%12,308
Jan 12, 20262,690.002,740.002,680.002,695.002,695.000.37%9,157
Jan 9, 20262,695.002,800.002,685.002,685.002,685.00-0.37%39,580
Jan 8, 20262,690.002,765.002,680.002,695.002,695.00-0.74%6,956
Jan 7, 20262,675.002,720.002,660.002,715.002,715.001.50%7,597
Jan 6, 20262,645.002,700.002,645.002,675.002,675.000.38%7,864
Jan 5, 20262,675.002,695.002,655.002,665.002,665.00-1.11%21,220
Jan 2, 20262,710.002,730.002,685.002,695.002,695.00-2.00%14,395
Dec 30, 20252,715.002,760.002,695.002,750.002,750.001.29%9,222
Dec 29, 20252,735.002,760.002,700.002,715.002,715.00-0.73%10,036
Dec 26, 20252,630.002,835.002,615.002,735.002,735.003.21%10,295
Dec 24, 20252,675.002,675.002,640.002,650.002,650.00-0.93%8,712
Dec 23, 20252,700.002,710.002,675.002,675.002,675.00-1.65%14,256
Dec 22, 20252,695.002,770.002,670.002,720.002,720.000.93%9,289
Dec 19, 20252,690.002,720.002,665.002,695.002,695.000.19%5,834
Dec 18, 20252,735.002,830.002,690.002,690.002,690.00-3.06%11,601
Dec 17, 20252,595.002,820.002,595.002,775.002,775.006.12%30,241
Dec 16, 20252,615.002,650.002,600.002,615.002,615.00-16,839
Dec 15, 20252,545.002,615.002,525.002,615.002,615.001.75%10,232
Dec 12, 20252,605.002,615.002,540.002,570.002,570.00-2.47%19,285
Dec 11, 20252,675.002,675.002,570.002,635.002,635.00-1.50%14,940
Dec 10, 20252,770.002,770.002,670.002,675.002,675.00-3.78%16,558
Dec 9, 20252,620.002,825.002,565.002,780.002,780.007.34%45,770
Dec 8, 20252,585.002,645.002,560.002,590.002,590.000.19%35,592
Dec 5, 20252,370.002,825.002,370.002,585.002,585.009.07%496,441
Dec 4, 20252,355.002,395.002,355.002,370.002,370.000.64%27,252
Dec 3, 20252,355.002,370.002,335.002,355.002,355.001.07%28,144
Dec 2, 20252,425.002,475.002,305.002,330.002,330.00-3.32%101,291